Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.51 -0.06 (-0.52%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.252 5.252 5.164 5.179 69,337 -0.02(-0.42%)
Oct 30, 2014 5.160 5.237 5.160 5.201 50,460 +0.02(+0.43%)
Oct 29, 2014 5.101 5.186 5.101 5.179 57,847 +0.05(+1.00%)
Oct 28, 2014 5.127 5.160 5.105 5.127 56,323 +0.03(+0.58%)
Oct 27, 2014 5.098 5.109 5.109 5.098 44,305 -0.01(-0.22%)
Oct 24, 2014 5.087 5.134 5.068 5.109 65,003 +0.01(+0.29%)
Oct 23, 2014 5.120 5.120 5.046 5.094 129,971 -0.02(-0.43%)
Oct 22, 2014 5.109 5.131 5.090 5.116 68,635 -0.01(-0.14%)
Oct 21, 2014 5.072 5.131 5.039 5.123 94,099 +0.05(+1.01%)
Oct 20, 2014 5.035 5.076 5.010 5.072 70,605 +0.01(+0.29%)
Oct 17, 2014 5.149 5.171 5.043 5.057 103,116 -0.04(-0.79%)
Oct 16, 2014 4.976 5.098 4.892 5.098 141,229 +0.13(+2.63%)
Oct 15, 2014 4.956 5.011 4.894 4.967 370,090 +0.05(+1.04%)
Oct 14, 2014 4.891 4.999 4.872 4.916 165,952 -0.01(-0.15%)
Oct 13, 2014 4.982 5.044 4.924 4.924 134,408 -0.07(-1.31%)
Oct 10, 2014 4.985 5.018 4.931 4.989 92,927 +0.01(+0.15%)
Oct 09, 2014 4.964 4.971 4.915 4.982 105,832 +0.03(+0.59%)
Oct 08, 2014 4.938 4.956 4.840 4.953 147,697 -0.01(-0.22%)
Oct 07, 2014 4.938 4.974 4.938 4.964 74,894 -0.01(-0.15%)
Oct 06, 2014 4.945 4.993 4.945 4.971 54,432 +0.00(+0.00%)
Oct 03, 2014 5.036 5.044 4.964 4.971 53,952 -0.00(-0.07%)
Oct 02, 2014 5.033 5.058 4.891 4.975 272,438 -0.03(-0.66%)
Oct 01, 2014 4.931 5.007 4.905 5.007 121,621 +0.10(+2.08%)
Sep 30, 2014 5.128 5.128 4.887 4.905 316,701 -0.19(-3.79%)
Sep 29, 2014 5.168 5.168 5.085 5.098 78,494 -0.07(-1.41%)
Sep 26, 2014 5.102 5.171 5.084 5.171 75,006 +0.07(+1.43%)
Sep 25, 2014 5.091 5.102 5.047 5.098 82,958 +0.04(+0.72%)
Sep 24, 2014 5.055 5.091 5.051 5.062 70,981 -0.01(-0.29%)
Sep 23, 2014 5.062 5.131 5.047 5.077 206,305 +0.01(+0.22%)
Sep 22, 2014 5.077 5.095 5.062 5.066 76,186 -0.02(-0.36%)
Sep 19, 2014 5.124 5.211 5.066 5.084 205,913 -0.04(-0.85%)
Sep 18, 2014 5.204 5.252 5.119 5.128 135,143 -0.07(-1.40%)
Sep 17, 2014 5.211 5.252 5.193 5.200 83,748 +0.00(+0.07%)
Sep 16, 2014 5.200 5.244 5.175 5.197 134,668 -0.01(-0.17%)
Sep 15, 2014 5.202 5.231 5.181 5.206 270,662 +0.03(+0.49%)
Sep 12, 2014 5.206 5.210 5.170 5.181 92,342 -0.01(-0.21%)
Sep 11, 2014 5.195 5.210 5.170 5.191 51,031 -0.00(-0.07%)
Sep 10, 2014 5.173 5.220 5.173 5.195 75,496 +0.02(+0.42%)
Sep 09, 2014 5.202 5.228 5.170 5.173 82,898 -0.03(-0.63%)
Sep 08, 2014 5.170 5.213 5.170 5.206 71,242 +0.04(+0.77%)
Sep 05, 2014 5.159 5.188 5.137 5.166 37,092 +0.01(+0.28%)
Sep 04, 2014 5.206 5.206 5.152 5.152 61,727 -0.00(-0.07%)
Sep 03, 2014 5.148 5.206 5.148 5.155 91,282 +0.01(+0.14%)
Sep 02, 2014 5.126 5.166 5.126 5.148 92,746 +0.01(+0.28%)
Aug 29, 2014 5.144 5.134 5.134 5.134 81,045 -0.01(-0.14%)
Aug 28, 2014 5.152 5.182 5.123 5.141 78,758 -0.01(-0.28%)
Aug 27, 2014 5.170 5.202 5.152 5.155 72,855 -0.02(-0.35%)
Aug 26, 2014 5.177 5.202 5.177 5.173 61,143 -0.01(-0.21%)
Aug 25, 2014 5.159 5.191 5.152 5.184 94,754 +0.03(+0.49%)
Aug 22, 2014 5.137 5.188 5.105 5.159 49,100 +0.01(+0.21%)
Aug 21, 2014 5.166 5.181 5.097 5.148 158,642 -0.01(-0.28%)
Aug 20, 2014 5.134 5.170 5.116 5.163 54,853 +0.03(+0.56%)
Aug 19, 2014 5.155 5.166 5.126 5.134 70,191 +0.00(+0.07%)
Aug 18, 2014 5.166 5.166 5.097 5.130 110,750 -0.03(-0.49%)
Aug 15, 2014 5.173 5.173 5.097 5.155 109,408 +0.02(+0.46%)
Aug 14, 2014 5.128 5.150 5.092 5.132 141,637 +0.01(+0.28%)
Aug 13, 2014 5.128 5.128 5.082 5.117 172,918 +0.05(+0.99%)
Aug 12, 2014 5.082 5.100 5.057 5.067 180,910 +0.01(+0.14%)
Aug 11, 2014 4.953 5.125 4.953 5.060 267,409 +0.18(+3.60%)
Aug 08, 2014 4.909 4.938 4.874 4.884 69,837 +0.00(+0.00%)
Aug 07, 2014 4.884 4.927 4.841 4.884 90,407 +0.01(+0.15%)
Aug 06, 2014 4.719 4.906 4.644 4.877 274,910 +0.25(+5.43%)
Aug 05, 2014 4.841 4.866 4.626 4.626 356,049 -0.22(-4.44%)
Aug 04, 2014 4.931 4.981 4.841 4.841 197,769 -0.06(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.